Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmoney Inc (OP: XAUMF )

5.780 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.310 2.320 2.299 2.299 2,900 +0.00(+0.02%)
Apr 27, 2017 2.383 2.383 2.298 2.298 1,200 -0.05(-2.01%)
Apr 26, 2017 2.353 2.369 2.341 2.345 3,200 -0.01(-0.41%)
Apr 25, 2017 2.372 2.372 2.344 2.355 1,458 -0.03(-1.32%)
Apr 24, 2017 2.402 2.432 2.387 2.387 1,212 +0.01(+0.28%)
Apr 21, 2017 2.402 2.417 2.380 2.380 2,300 -0.06(-2.27%)
Apr 20, 2017 2.403 2.435 2.400 2.435 5,082 +0.01(+0.57%)
Apr 19, 2017 2.437 2.449 2.422 2.422 8,869 -0.01(-0.28%)
Apr 18, 2017 2.511 2.511 2.428 2.429 3,700 -0.07(-2.89%)
Apr 17, 2017 2.501 2.501 2.501 2.501 100 +0.07(+2.91%)
Apr 13, 2017 2.509 2.509 2.430 2.430 1,500 -0.07(-2.90%)
Apr 12, 2017 2.505 2.511 2.503 2.503 1,665 +0.02(+0.96%)
Apr 11, 2017 2.510 2.510 2.446 2.479 6,600 +0.06(+2.36%)
Apr 10, 2017 2.416 2.422 2.416 2.422 660 +0.01(+0.28%)
Apr 07, 2017 2.419 2.419 2.411 2.415 1,500 +0.04(+1.52%)
Apr 06, 2017 2.431 2.431 2.343 2.379 18,550 -0.03(-1.38%)
Apr 05, 2017 2.437 2.455 2.412 2.412 805 -0.04(-1.83%)
Apr 04, 2017 2.457 2.457 2.457 2.457 300 +0.03(+1.39%)
Apr 03, 2017 2.424 2.425 2.406 2.423 8,200 -0.03(-1.33%)
Mar 31, 2017 2.456 2.456 2.456 2.456 400 +0.04(+1.49%)
Mar 30, 2017 2.425 2.449 2.410 2.420 4,004 -0.00(-0.21%)
Mar 29, 2017 2.406 2.425 2.406 2.425 700 +0.01(+0.62%)
Mar 28, 2017 2.444 2.449 2.410 2.410 4,200 -0.03(-1.26%)
Mar 27, 2017 2.432 2.443 2.405 2.441 46,300 -0.00(-0.01%)
Mar 24, 2017 2.447 2.447 2.441 2.441 9,200 +0.00(+0.02%)
Mar 23, 2017 2.432 2.440 2.425 2.440 17,381 +0.02(+0.64%)
Mar 22, 2017 2.446 2.446 2.425 2.425 23,800 +0.01(+0.36%)
Mar 21, 2017 2.437 2.456 2.402 2.416 7,208 -0.08(-3.24%)
Mar 20, 2017 2.497 2.497 2.497 2.497 1,010 +0.05(+2.22%)
Mar 17, 2017 2.466 2.466 2.391 2.443 4,900 -0.01(-0.56%)
Mar 16, 2017 2.456 2.458 2.456 2.457 520 +0.09(+3.83%)
Mar 15, 2017 2.366 2.366 2.366 2.366 1,000 +0.00(+0.21%)
Mar 14, 2017 2.428 2.428 2.361 2.361 2,292 -0.05(-1.93%)
Mar 13, 2017 2.383 2.407 2.377 2.407 2,700 +0.02(+0.91%)
Mar 10, 2017 2.395 2.397 2.356 2.386 5,245 +0.04(+1.82%)
Mar 09, 2017 2.387 2.394 2.342 2.343 1,216 -0.05(-1.94%)
Mar 08, 2017 2.494 2.500 2.389 2.389 13,350 -0.12(-4.73%)
Mar 07, 2017 2.547 2.547 2.493 2.508 10,550 -0.07(-2.71%)
Mar 06, 2017 2.574 2.578 2.574 2.578 1,000 +0.02(+0.80%)
Mar 03, 2017 2.538 2.557 2.538 2.557 1,215 +0.02(+0.96%)
Mar 02, 2017 2.510 2.565 2.510 2.533 3,215 -0.05(-1.76%)
Mar 01, 2017 2.533 2.586 2.533 2.579 3,820 -0.05(-1.98%)
Feb 28, 2017 2.608 2.631 2.543 2.631 6,901 +0.01(+0.40%)
Feb 27, 2017 2.671 2.673 2.604 2.620 17,404 -0.05(-2.00%)
Feb 24, 2017 2.658 2.678 2.653 2.673 11,600 +0.11(+4.19%)
Feb 23, 2017 2.606 2.606 2.566 2.566 500 +0.00(+0.00%)
Feb 22, 2017 2.637 2.637 2.566 2.566 3,200 -0.08(-3.00%)
Feb 21, 2017 2.697 2.697 2.634 2.645 16,362 -0.06(-2.24%)
Feb 17, 2017 2.706 2.706 2.706 0 -0.16(-5.45%)
Feb 16, 2017 2.795 2.862 2.767 2.862 993 +0.11(+3.92%)
Feb 15, 2017 2.651 2.760 2.651 2.754 17,150 +0.12(+4.56%)
Feb 14, 2017 2.646 2.650 2.634 2.634 40,743 -0.02(-0.57%)
Feb 13, 2017 2.744 2.744 2.649 2.649 2,900 -0.07(-2.51%)
Feb 10, 2017 2.716 2.770 2.713 2.717 18,039 +0.00(+0.16%)
Feb 09, 2017 2.639 2.760 2.599 2.713 9,557 +0.11(+4.22%)
Feb 08, 2017 2.549 2.609 2.547 2.603 11,800 +0.18(+7.30%)
Feb 07, 2017 2.470 2.484 2.426 2.426 5,387 -0.12(-4.71%)
Feb 06, 2017 2.499 2.546 2.499 2.546 3,975 +0.06(+2.28%)
Feb 03, 2017 2.472 2.489 2.466 2.489 2,385 -0.06(-2.18%)
Feb 02, 2017 2.520 2.545 2.490 2.545 6,446 +0.02(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.